Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 278.69 | 283.32 | 273.56 | 281.37 | 1,744 | +0.90(+0.32%) |
Sep 26, 2013 | 281.29 | 283.56 | 276.49 | 280.47 | 2,571 | +0.24(+0.09%) |
Sep 25, 2013 | 270.88 | 281.37 | 270.88 | 280.23 | 3,729 | +7.81(+2.87%) |
Sep 24, 2013 | 272.42 | 276.33 | 271.12 | 272.42 | 4,154 | +0.24(+0.09%) |
Sep 23, 2013 | 265.92 | 278.12 | 263.40 | 272.18 | 3,663 | +2.60(+0.97%) |
Sep 20, 2013 | 269.09 | 271.85 | 265.35 | 269.58 | 5,290 | +2.76(+1.04%) |
Sep 19, 2013 | 266.32 | 267.46 | 261.28 | 266.81 | 605 | +0.32(+0.12%) |
Sep 18, 2013 | 272.18 | 274.62 | 264.29 | 266.49 | 5,801 | -1.06(-0.40%) |
Sep 17, 2013 | 269.90 | 270.39 | 266.49 | 267.54 | 1,042 | -0.98(-0.36%) |
Sep 16, 2013 | 265.67 | 269.98 | 265.67 | 268.52 | 10,660 | +2.85(+1.07%) |
Sep 13, 2013 | 262.10 | 267.62 | 262.10 | 265.67 | 2,992 | +2.36(+0.90%) |
Sep 12, 2013 | 266.89 | 267.79 | 261.04 | 263.31 | 1,114 | -0.57(-0.22%) |
Sep 11, 2013 | 262.01 | 269.25 | 260.23 | 263.88 | 1,216 | +2.12(+0.81%) |
Sep 10, 2013 | 260.88 | 264.86 | 260.23 | 261.77 | 1,732 | -0.08(-0.03%) |
Sep 09, 2013 | 260.71 | 261.85 | 257.13 | 261.85 | 6,057 | -0.81(-0.31%) |
Sep 06, 2013 | 262.26 | 272.75 | 261.77 | 262.67 | 3,509 | +2.77(+1.06%) |
Sep 05, 2013 | 264.37 | 269.33 | 257.13 | 259.90 | 13,001 | -4.80(-1.81%) |
Sep 04, 2013 | 266.57 | 268.93 | 261.93 | 264.70 | 999 | -3.17(-1.18%) |
Sep 03, 2013 | 270.80 | 275.27 | 262.18 | 267.87 | 5,912 | -0.33(-0.12%) |
Aug 30, 2013 | 270.31 | 275.68 | 268.11 | 268.19 | 8,943 | -0.08(-0.03%) |
Aug 29, 2013 | 267.22 | 277.87 | 262.42 | 268.28 | 6,057 | +0.00(+0.00%) |
Aug 28, 2013 | 281.53 | 284.70 | 265.92 | 268.28 | 8,576 | -8.86(-3.20%) |
Aug 27, 2013 | 265.11 | 277.55 | 265.11 | 277.14 | 2,282 | +7.81(+2.90%) |
Aug 26, 2013 | 263.48 | 269.33 | 262.42 | 269.33 | 1,689 | +7.56(+2.89%) |
Aug 23, 2013 | 265.27 | 266.85 | 261.77 | 261.77 | 12,848 | -4.31(-1.62%) |
Aug 22, 2013 | 265.58 | 272.02 | 261.36 | 266.08 | 8,104 | +0.97(+0.37%) |
Aug 21, 2013 | 266.69 | 269.01 | 264.29 | 265.11 | 3,844 | -0.57(-0.21%) |
Aug 20, 2013 | 268.76 | 271.94 | 264.78 | 265.67 | 6,057 | -3.09(-1.15%) |
Aug 19, 2013 | 266.16 | 270.88 | 265.11 | 268.76 | 3,525 | +3.19(+1.20%) |
Aug 16, 2013 | 272.91 | 277.46 | 265.58 | 265.58 | 7,717 | -7.74(-2.83%) |
Aug 15, 2013 | 282.75 | 282.85 | 273.24 | 273.32 | 1,930 | -6.34(-2.27%) |
Aug 14, 2013 | 273.72 | 280.23 | 273.72 | 279.66 | 1,931 | +3.58(+1.30%) |
Aug 13, 2013 | 277.71 | 284.21 | 274.13 | 276.08 | 1,222 | -3.58(-1.28%) |
Aug 12, 2013 | 278.44 | 279.74 | 274.62 | 279.66 | 3,413 | +1.22(+0.44%) |
Aug 09, 2013 | 276.16 | 281.29 | 275.27 | 278.44 | 4,654 | -0.24(-0.09%) |
Aug 08, 2013 | 280.56 | 283.24 | 277.14 | 278.69 | 2,986 | +0.57(+0.20%) |
Aug 07, 2013 | 276.49 | 279.17 | 276.34 | 278.12 | 10,446 | +0.00(+0.00%) |
Aug 06, 2013 | 275.27 | 280.72 | 275.27 | 278.12 | 2,176 | +1.22(+0.44%) |
Aug 05, 2013 | 275.84 | 278.77 | 274.21 | 276.90 | 4,340 | -3.58(-1.28%) |
Aug 02, 2013 | 287.47 | 287.47 | 278.93 | 280.47 | 6,357 | -3.17(-1.12%) |
Aug 01, 2013 | 286.25 | 287.39 | 279.42 | 283.65 | 3,525 | +5.86(+2.11%) |
Jul 31, 2013 | 280.56 | 287.87 | 276.65 | 277.79 | 7,296 | +1.38(+0.50%) |
Jul 30, 2013 | 281.29 | 282.51 | 272.83 | 276.41 | 3,440 | -2.76(-0.99%) |
Jul 29, 2013 | 280.23 | 282.77 | 276.49 | 279.17 | 5,258 | -0.16(-0.06%) |
Jul 26, 2013 | 272.59 | 279.74 | 272.59 | 279.34 | 9,129 | +6.91(+2.54%) |
Jul 25, 2013 | 276.78 | 276.78 | 269.25 | 272.42 | 7,493 | -3.33(-1.21%) |
Jul 24, 2013 | 275.51 | 280.31 | 272.42 | 275.76 | 4,216 | +0.57(+0.21%) |
Jul 23, 2013 | 274.21 | 277.30 | 272.91 | 275.19 | 8,196 | +0.16(+0.06%) |
Jul 22, 2013 | 277.87 | 277.87 | 273.24 | 275.03 | 2,418 | +0.90(+0.33%) |
Jul 19, 2013 | 272.67 | 276.64 | 272.50 | 274.13 | 3,053 | -0.49(-0.18%) |
Jul 18, 2013 | 274.46 | 281.53 | 273.40 | 274.62 | 3,571 | -0.73(-0.27%) |
Jul 17, 2013 | 282.18 | 283.00 | 272.75 | 275.35 | 3,978 | -3.74(-1.34%) |
Jul 16, 2013 | 279.50 | 283.65 | 276.73 | 279.09 | 5,882 | -3.50(-1.24%) |
Jul 15, 2013 | 274.54 | 284.38 | 274.46 | 282.59 | 7,423 | +6.10(+2.21%) |
Jul 12, 2013 | 282.10 | 283.32 | 273.07 | 276.49 | 12,971 | -3.09(-1.11%) |
Jul 11, 2013 | 281.21 | 282.83 | 271.61 | 279.58 | 13,289 | +1.14(+0.41%) |
Jul 10, 2013 | 280.47 | 283.24 | 277.71 | 278.44 | 3,646 | -1.79(-0.64%) |
Jul 09, 2013 | 285.11 | 283.89 | 279.01 | 280.23 | 5,449 | -3.01(-1.06%) |
Jul 08, 2013 | 281.53 | 284.30 | 278.93 | 283.24 | 13,642 | +2.76(+0.99%) |
Jul 05, 2013 | 278.93 | 280.96 | 277.95 | 280.47 | 4,307 | +1.55(+0.55%) |
Jul 03, 2013 | 279.82 | 282.91 | 273.15 | 278.93 | 5,862 | -1.71(-0.61%) |
Jul 02, 2013 | 285.68 | 285.68 | 278.69 | 280.64 | 9,308 | -2.19(-0.78%) |